Canada markets closed

Mitsubishi Heavy Industries, Ltd. (7011.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,225.50+21.50 (+0.98%)
At close: 03:15PM JST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20242,190.002,258.002,175.002,225.502,225.5099,334,300
Oct 03, 20242,310.002,312.002,153.502,204.002,204.00122,850,200
Oct 02, 20242,259.502,386.002,188.002,210.002,210.00153,836,800
Oct 01, 20242,150.002,321.002,145.502,283.502,283.50130,124,000
Sept 30, 20242,121.002,179.002,090.002,117.502,117.50101,720,300
Sept 27, 20242,121.002,219.502,068.502,194.002,194.00112,465,100
Sept 27, 202411 Dividend
Sept 26, 20242,049.502,092.002,047.502,092.002,081.0065,060,400
Sept 25, 20241,978.002,054.001,976.502,020.002,009.3867,050,900
Sept 24, 20241,955.502,012.001,955.001,986.501,976.0577,199,400
Sept 20, 20241,900.501,926.001,882.001,904.501,894.4962,085,100
Sept 19, 20241,829.001,875.001,815.001,856.001,846.2461,210,300
Sept 18, 20241,857.001,857.001,752.001,789.001,779.5969,077,100
Sept 17, 20241,820.001,848.001,772.001,825.501,815.9065,354,100
Sept 13, 20241,733.501,783.501,725.001,774.501,765.1755,075,700
Sept 12, 20241,710.001,735.001,681.501,733.501,724.3952,762,500
Sept 11, 20241,682.501,702.001,619.501,643.001,634.3646,129,100
Sept 10, 20241,691.001,715.501,667.001,696.501,687.5850,009,200
Sept 09, 20241,603.001,693.001,593.001,672.501,663.7156,369,300
Sept 06, 20241,763.501,780.001,686.001,712.001,703.0053,382,900
Sept 05, 20241,743.501,817.001,741.001,777.001,767.6650,350,200
Sept 04, 20241,800.001,836.001,771.501,778.001,768.6552,457,500
Sept 03, 20241,929.001,933.501,876.001,886.001,876.0837,031,000
Sept 02, 20241,964.501,983.501,923.001,923.501,913.3940,578,900
Aug 30, 20241,936.001,949.001,915.001,942.501,932.2940,865,300
Aug 29, 20241,884.501,937.501,868.001,934.501,924.3341,228,300
Aug 28, 20241,865.501,898.001,856.501,897.501,887.5234,437,200
Aug 27, 20241,823.001,894.001,815.501,894.001,884.0438,558,900
Aug 26, 20241,834.001,854.001,810.501,822.001,812.4236,868,500
Aug 23, 20241,827.001,884.501,805.001,870.501,860.6650,434,400
Aug 22, 20241,832.001,858.001,818.001,831.501,821.8738,214,700
Aug 21, 20241,820.001,876.501,815.001,835.501,825.8546,224,200
Aug 20, 20241,905.001,906.001,850.501,865.001,855.1954,465,300
Aug 19, 20241,903.001,969.001,872.501,876.001,866.1473,451,400
Aug 16, 20241,985.001,999.001,912.501,934.001,923.8384,780,800
Aug 15, 20241,865.001,946.501,854.501,920.501,910.4096,590,900
Aug 14, 20241,849.501,873.001,795.001,831.501,821.8787,020,800
Aug 13, 20241,760.001,842.001,737.501,838.001,828.3475,610,000
Aug 09, 20241,711.501,778.001,674.501,730.001,720.9085,208,900
Aug 08, 20241,689.501,760.001,636.001,701.501,692.5599,789,700
Aug 07, 20241,504.501,783.001,504.501,730.001,720.90146,833,500
Aug 06, 20241,500.001,613.001,410.501,573.501,565.23132,413,400
Aug 05, 20241,284.001,401.001,250.001,313.001,306.10137,125,100
Aug 02, 20241,600.001,631.001,533.001,544.001,535.8879,625,500
Aug 01, 20241,780.001,799.001,695.501,728.501,719.4162,563,500
Jul 31, 20241,752.001,830.001,727.501,830.001,820.3860,930,100
Jul 30, 20241,823.001,834.001,794.001,820.501,810.9331,461,800
Jul 29, 20241,820.001,852.501,794.001,837.001,827.3451,395,500
Jul 26, 20241,755.001,802.001,735.001,777.501,768.1560,294,300
Jul 25, 20241,781.501,784.001,702.001,735.501,726.3769,409,000
Jul 24, 20241,843.001,895.001,840.001,850.001,840.2742,518,000
Jul 23, 20241,898.501,899.501,854.501,864.501,854.7041,959,200
Jul 22, 20241,914.001,921.501,836.501,859.501,849.7257,989,200
Jul 19, 20241,922.001,934.501,892.501,904.501,894.4961,789,100
Jul 18, 20241,952.002,009.501,938.001,940.001,929.8073,861,900
Jul 17, 20241,980.002,020.001,945.002,012.002,001.42101,991,100
Jul 16, 20241,915.001,960.001,888.001,936.501,926.3292,630,300
Jul 12, 20241,800.001,859.001,787.501,843.501,833.8168,424,000
Jul 11, 20241,876.001,899.001,820.001,834.501,824.85112,356,500
Jul 10, 20241,981.002,014.001,825.001,875.001,865.14177,984,700
Jul 09, 20242,031.502,037.501,951.002,000.001,989.4899,453,700
Jul 08, 20241,993.002,087.001,985.002,045.002,034.2596,875,200
Jul 05, 20242,011.002,065.001,964.502,036.002,025.29130,394,400
Jul 04, 20241,920.002,036.001,901.502,021.002,010.37110,568,400
Jul 03, 20241,868.001,946.501,848.001,946.501,936.2798,601,500
Jul 02, 20241,740.001,832.501,734.001,828.001,818.3962,919,100
Jul 01, 20241,738.501,747.501,711.001,733.501,724.3936,957,600
Jun 28, 20241,748.001,765.001,713.501,723.001,713.9444,855,000
Jun 27, 20241,680.001,711.001,662.001,710.001,701.0138,384,200
Jun 26, 20241,645.001,675.001,635.501,670.001,661.2234,390,400
Jun 25, 20241,613.001,655.501,593.001,650.001,641.3236,657,600
Jun 24, 20241,592.501,633.001,581.501,613.501,605.0227,002,700
Jun 21, 20241,660.001,678.501,610.501,610.501,602.0348,633,600
Jun 20, 20241,600.001,640.001,592.001,640.001,631.3836,709,400
Jun 19, 20241,585.001,638.001,562.001,623.001,614.4755,022,400
Jun 18, 20241,534.001,563.001,520.001,562.501,554.2845,740,200
Jun 17, 20241,535.501,538.501,479.001,488.001,480.1832,830,100
Jun 14, 20241,488.001,560.501,475.001,545.001,536.8851,098,400
Jun 13, 20241,460.001,509.001,459.501,479.501,471.7250,060,700
Jun 12, 20241,427.001,438.501,412.001,438.501,430.9422,028,000
Jun 11, 20241,412.501,450.001,411.501,444.001,436.4139,937,500
Jun 10, 20241,394.501,413.001,389.001,405.001,397.6116,629,700
Jun 07, 20241,387.001,396.501,376.001,386.501,379.2113,498,700
Jun 06, 20241,413.501,421.001,385.001,389.501,382.1924,910,600
Jun 05, 20241,420.001,446.001,368.001,377.501,370.2634,266,500
Jun 04, 20241,383.001,435.001,380.501,431.501,423.9749,667,800
Jun 03, 20241,371.501,390.001,366.001,390.001,382.6932,166,400
May 31, 20241,331.001,368.001,328.001,368.001,360.8138,649,500
May 30, 20241,293.001,340.501,292.001,329.001,322.0135,731,300
May 29, 20241,347.001,349.501,293.001,308.001,301.1256,852,200
May 28, 20241,365.001,367.001,346.001,357.001,349.8618,417,900
May 27, 20241,335.501,369.001,335.001,367.001,359.8128,792,800
May 24, 20241,315.001,340.001,310.001,320.501,313.5617,862,900
May 23, 20241,316.001,332.501,290.001,329.501,322.5123,295,900
May 22, 20241,317.001,327.001,301.501,306.001,299.1321,466,300
May 21, 20241,353.001,359.501,326.001,327.501,320.5222,735,800
May 20, 20241,371.501,377.001,338.001,347.501,340.4134,179,600
May 17, 20241,344.501,375.501,336.501,370.501,363.2925,016,500
May 16, 20241,360.001,363.001,344.001,346.001,338.9232,865,200
May 15, 20241,322.001,366.501,320.501,351.001,343.9049,721,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...